loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $16.16.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 438.50% to $16.16 now.
  • The 52-week high stock price for PAA is $21.00, representing a 29.99% increase from the current share price, occurred on January 22, 2025.
  • The 52-week low stock price for PAA is $15.57, indicating a -3.59% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2024 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Oct 09, 2025 $16.46 $16.11 $0.35 2,114,569.0 -1.79%
Oct 08, 2025 $16.77 $16.39 $0.38 3,382,197.0 -1.38%
Oct 07, 2025 $16.74 $16.45 $0.285 3,076,106.0 -0.24%
Oct 06, 2025 $16.95 $16.70 $0.255 2,319,789.0 -0.65%
Oct 03, 2025 $17.08 $16.82 $0.26 3,951,910.0 -0.77%
Oct 02, 2025 $17.14 $16.86 $0.28 3,310,046.0 -0.53%
Oct 01, 2025 $17.15 $16.99 $0.16 1,396,180.0 -0.12%
Sep 30, 2025 $17.29 $16.95 $0.34 3,268,564.0 -1.33%
Sep 29, 2025 $17.75 $17.03 $0.72 3,385,489.0 -2.43%
Sep 26, 2025 $17.88 $17.56 $0.32 7,539,300.0 +0.17%
Sep 25, 2025 $17.77 $17.55 $0.22 3,312,244.0 -0.51%
Sep 24, 2025 $17.78 $17.20 $0.5799 3,537,438.0 +3.55%
Sep 23, 2025 $17.28 $16.93 $0.35 1,587,712.0 +1.72%
Sep 22, 2025 $17.05 $16.84 $0.21 2,272,126.0 -0.82%
Sep 19, 2025 $17.39 $17.02 $0.37 2,377,756.0 -2.24%
Sep 18, 2025 $17.45 $17.30 $0.145 1,502,536.0 +0.00%
Sep 17, 2025 $17.41 $17.18 $0.23 1,737,936.0 +0.29%
Sep 16, 2025 $17.48 $17.29 $0.1938 1,935,821.0 +0.40%
Sep 15, 2025 $17.50 $17.27 $0.23 3,404,522.0 -0.97%
Sep 12, 2025 $17.47 $17.31 $0.16 2,027,697.0 +0.63%
Sep 11, 2025 $17.38 $17.23 $0.1504 2,074,916.0 -0.23%
Sep 10, 2025 $17.49 $17.21 $0.28 2,265,488.0 +0.81%
Sep 09, 2025 $17.38 $17.20 $0.18 1,145,047.0 +0.52%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $17.15 $16.11 $1.04 19,550,797.0 -5.36%
Sep, 2025 $17.90 $16.84 $1.06 57,118,773.0 -5.22%
Aug, 2025 $18.27 $17.28 $0.99 64,666,376.0 -1.37%
Jul, 2025 $19.16 $18.02 $1.14 51,599,320.0 -0.38%
Jun, 2025 $18.84 $16.46 $2.38 69,712,040.0 +10.76%
May, 2025 $17.70 $15.89 $1.80 68,401,273.0 -5.27%
Apr, 2025 $20.35 $15.57 $4.78 89,750,324.0 -12.70%
Mar, 2025 $20.58 $18.50 $2.08 64,164,441.0 -1.67%
Feb, 2025 $20.77 $19.25 $1.52 66,592,475.0 +2.73%
Jan, 2025 $21.00 $17.05 $3.95 96,604,196.0 +15.93%

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.67 $16.53 $2.14 74,318,609.0 -9.86%
Nov, 2024 $18.83 $16.26 $2.57 74,476,552.0 +14.75%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%
$160.78
price down icon 4.64%
oil_gas_midstream OKE
$71.25
price down icon 1.52%
$48.16
price down icon 1.42%
oil_gas_midstream LNG
$231.28
price down icon 2.00%
oil_gas_midstream TRP
$52.72
price down icon 2.80%
oil_gas_midstream ET
$16.62
price down icon 0.33%
Cap:     |  Volume (24h):